Hertz Global Holdings, Inc. (HTZ)
NASDAQ: HTZ · Real-Time Price · USD
5.75
+0.16 (2.86%)
At close: Apr 28, 2026, 4:00 PM EDT
5.76
+0.01 (0.24%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Hertz Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.54 | 5.76 | 5.53 | 5.75 | 5.75 | 2.86% | 7,019,432 |
| Apr 27, 2026 | 5.71 | 5.87 | 5.55 | 5.59 | 5.59 | -2.10% | 10,588,249 |
| Apr 24, 2026 | 5.91 | 5.97 | 5.62 | 5.71 | 5.71 | -3.22% | 10,998,229 |
| Apr 23, 2026 | 6.42 | 6.49 | 5.66 | 5.90 | 5.90 | -10.61% | 16,592,550 |
| Apr 22, 2026 | 7.28 | 7.60 | 6.44 | 6.60 | 6.60 | -7.95% | 20,561,223 |
| Apr 21, 2026 | 7.92 | 7.94 | 6.91 | 7.17 | 7.17 | -8.19% | 34,879,619 |
| Apr 20, 2026 | 7.42 | 8.18 | 7.38 | 7.81 | 7.81 | 5.11% | 27,437,352 |
| Apr 17, 2026 | 6.89 | 7.76 | 6.67 | 7.43 | 7.43 | 6.45% | 22,014,984 |
| Apr 16, 2026 | 6.46 | 7.18 | 6.28 | 6.98 | 6.98 | 6.40% | 15,472,284 |
| Apr 15, 2026 | 6.84 | 6.88 | 6.22 | 6.56 | 6.56 | -6.15% | 16,909,629 |
| Apr 14, 2026 | 6.61 | 7.12 | 6.42 | 6.99 | 6.99 | 5.75% | 13,659,436 |
| Apr 13, 2026 | 6.21 | 6.74 | 6.06 | 6.61 | 6.61 | 4.59% | 12,345,277 |
| Apr 10, 2026 | 6.61 | 6.76 | 6.01 | 6.32 | 6.32 | -3.81% | 16,296,710 |
| Apr 9, 2026 | 5.97 | 6.69 | 5.96 | 6.57 | 6.57 | 10.05% | 16,837,450 |
| Apr 8, 2026 | 6.05 | 6.26 | 5.84 | 5.97 | 5.97 | 1.53% | 15,994,781 |
| Apr 7, 2026 | 5.30 | 5.96 | 5.28 | 5.88 | 5.88 | 10.73% | 22,974,813 |
| Apr 6, 2026 | 5.01 | 5.32 | 5.00 | 5.31 | 5.31 | 3.91% | 6,232,867 |
| Apr 2, 2026 | 5.05 | 5.19 | 4.91 | 5.11 | 5.11 | -1.35% | 8,111,170 |
| Apr 1, 2026 | 4.68 | 5.20 | 4.58 | 5.18 | 5.18 | 12.36% | 10,871,660 |
| Mar 31, 2026 | 4.55 | 4.73 | 4.41 | 4.61 | 4.61 | 2.90% | 7,497,423 |
| Mar 30, 2026 | 4.53 | 4.65 | 4.41 | 4.48 | 4.48 | -2.61% | 6,060,889 |
| Mar 27, 2026 | 4.44 | 4.74 | 4.43 | 4.60 | 4.60 | -3.56% | 6,514,062 |
| Mar 26, 2026 | 4.34 | 5.09 | 4.26 | 4.77 | 4.77 | 9.15% | 19,172,585 |
| Mar 25, 2026 | 4.35 | 4.38 | 4.21 | 4.37 | 4.37 | 3.07% | 4,599,365 |
| Mar 24, 2026 | 4.12 | 4.30 | 4.08 | 4.24 | 4.24 | 2.66% | 4,101,696 |
| Mar 23, 2026 | 4.01 | 4.28 | 3.99 | 4.13 | 4.13 | 4.56% | 5,004,815 |
| Mar 20, 2026 | 3.93 | 4.01 | 3.85 | 3.95 | 3.95 | -0.75% | 5,809,723 |
| Mar 19, 2026 | 4.14 | 4.22 | 3.78 | 3.98 | 3.98 | -4.78% | 8,282,507 |
| Mar 18, 2026 | 4.25 | 4.38 | 4.14 | 4.18 | 4.18 | -0.71% | 9,422,978 |
| Mar 17, 2026 | 4.00 | 4.29 | 4.00 | 4.21 | 4.21 | 6.05% | 4,890,902 |
| Mar 16, 2026 | 3.95 | 4.03 | 3.93 | 3.97 | 3.97 | 2.06% | 4,638,733 |
| Mar 13, 2026 | 3.94 | 3.99 | 3.82 | 3.89 | 3.89 | - | 4,048,310 |
| Mar 12, 2026 | 4.04 | 4.11 | 3.87 | 3.89 | 3.89 | -5.58% | 5,498,649 |
| Mar 11, 2026 | 4.04 | 4.16 | 4.00 | 4.12 | 4.12 | 2.74% | 3,305,504 |
| Mar 10, 2026 | 4.15 | 4.16 | 4.00 | 4.01 | 4.01 | -3.61% | 3,550,984 |
| Mar 9, 2026 | 4.00 | 4.17 | 3.89 | 4.16 | 4.16 | 0.97% | 7,905,346 |
| Mar 6, 2026 | 4.15 | 4.21 | 4.06 | 4.12 | 4.12 | -4.19% | 6,555,546 |
| Mar 5, 2026 | 4.30 | 4.45 | 4.20 | 4.30 | 4.30 | -0.92% | 4,598,986 |
| Mar 4, 2026 | 4.36 | 4.48 | 4.26 | 4.34 | 4.34 | - | 5,113,286 |
| Mar 3, 2026 | 4.21 | 4.39 | 4.16 | 4.34 | 4.34 | 0.23% | 4,465,559 |
| Mar 2, 2026 | 4.25 | 4.59 | 4.21 | 4.33 | 4.33 | -4.63% | 7,447,431 |
| Feb 27, 2026 | 4.42 | 4.67 | 4.35 | 4.54 | 4.54 | 0.89% | 9,434,547 |
| Feb 26, 2026 | 4.23 | 4.59 | 4.20 | 4.50 | 4.50 | 1.81% | 11,792,467 |
| Feb 25, 2026 | 4.46 | 4.54 | 4.31 | 4.42 | 4.42 | -0.45% | 7,853,014 |
| Feb 24, 2026 | 4.43 | 4.53 | 4.38 | 4.44 | 4.44 | 0.23% | 4,976,719 |
| Feb 23, 2026 | 4.59 | 4.59 | 4.29 | 4.43 | 4.43 | -5.04% | 7,732,290 |
| Feb 20, 2026 | 4.65 | 4.76 | 4.44 | 4.67 | 4.67 | -0.32% | 7,865,646 |
| Feb 19, 2026 | 5.10 | 5.12 | 4.52 | 4.68 | 4.68 | -11.70% | 14,572,093 |
| Feb 18, 2026 | 5.02 | 5.32 | 4.99 | 5.30 | 5.30 | 7.72% | 5,744,378 |
| Feb 17, 2026 | 5.03 | 5.07 | 4.88 | 4.92 | 4.92 | -2.38% | 3,994,207 |
| Feb 13, 2026 | 5.25 | 5.26 | 5.00 | 5.04 | 5.04 | -1.56% | 4,161,303 |
| Feb 12, 2026 | 5.31 | 5.40 | 5.02 | 5.12 | 5.12 | -2.85% | 5,440,556 |
| Feb 11, 2026 | 5.20 | 5.37 | 5.15 | 5.27 | 5.27 | 1.35% | 5,228,580 |
| Feb 10, 2026 | 5.28 | 5.35 | 5.17 | 5.20 | 5.20 | -1.52% | 3,052,893 |
| Feb 9, 2026 | 5.30 | 5.36 | 5.15 | 5.28 | 5.28 | -0.19% | 3,463,967 |
| Feb 6, 2026 | 5.01 | 5.31 | 5.01 | 5.29 | 5.29 | 7.09% | 5,801,708 |
| Feb 5, 2026 | 5.15 | 5.22 | 4.87 | 4.94 | 4.94 | -5.36% | 6,221,241 |
| Feb 4, 2026 | 5.28 | 5.51 | 5.21 | 5.22 | 5.22 | 1.16% | 6,802,182 |
| Feb 3, 2026 | 5.00 | 5.19 | 4.93 | 5.16 | 5.16 | 4.03% | 5,522,868 |
| Feb 2, 2026 | 4.88 | 5.07 | 4.85 | 4.96 | 4.96 | 1.22% | 4,724,843 |
| Jan 30, 2026 | 5.01 | 5.08 | 4.84 | 4.90 | 4.90 | -3.54% | 6,919,590 |
| Jan 29, 2026 | 5.19 | 5.22 | 5.04 | 5.08 | 5.08 | -2.12% | 3,463,136 |
| Jan 28, 2026 | 5.39 | 5.41 | 5.12 | 5.19 | 5.19 | -2.08% | 3,539,134 |
| Jan 27, 2026 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 4,753,301 |
| Jan 26, 2026 | 5.51 | 5.51 | 5.31 | 5.40 | 5.40 | -2.35% | 5,248,644 |
| Jan 23, 2026 | 5.68 | 5.73 | 5.46 | 5.53 | 5.53 | -2.64% | 4,088,034 |
| Jan 22, 2026 | 5.93 | 6.14 | 5.67 | 5.68 | 5.68 | -3.40% | 5,190,676 |
| Jan 21, 2026 | 5.47 | 5.95 | 5.45 | 5.88 | 5.88 | 9.09% | 8,385,973 |
| Jan 20, 2026 | 5.42 | 5.61 | 5.33 | 5.39 | 5.39 | -3.49% | 5,595,081 |
| Jan 16, 2026 | 5.58 | 5.66 | 5.44 | 5.59 | 5.59 | -0.09% | 5,075,222 |
| Jan 15, 2026 | 5.44 | 5.74 | 5.44 | 5.59 | 5.59 | 3.33% | 4,280,895 |
| Jan 14, 2026 | 5.31 | 5.48 | 5.22 | 5.41 | 5.41 | 1.69% | 4,930,295 |
| Jan 13, 2026 | 5.43 | 5.52 | 5.30 | 5.32 | 5.32 | -2.74% | 4,807,519 |
| Jan 12, 2026 | 5.71 | 5.71 | 5.39 | 5.47 | 5.47 | -3.36% | 5,659,608 |
| Jan 9, 2026 | 5.71 | 5.78 | 5.48 | 5.66 | 5.66 | 1.07% | 3,807,113 |
| Jan 8, 2026 | 5.61 | 5.82 | 5.59 | 5.60 | 5.60 | -0.18% | 5,261,714 |
| Jan 7, 2026 | 5.61 | 5.84 | 5.47 | 5.61 | 5.61 | -0.53% | 5,259,374 |
| Jan 6, 2026 | 5.27 | 5.69 | 5.27 | 5.64 | 5.64 | 7.63% | 7,981,983 |
| Jan 5, 2026 | 5.22 | 5.42 | 5.17 | 5.24 | 5.24 | 0.38% | 6,702,946 |
| Jan 2, 2026 | 5.18 | 5.38 | 5.17 | 5.22 | 5.22 | 1.56% | 5,791,222 |
| Dec 31, 2025 | 5.19 | 5.23 | 5.13 | 5.14 | 5.14 | -1.91% | 5,206,194 |
| Dec 30, 2025 | 5.27 | 5.28 | 5.16 | 5.24 | 5.24 | -0.76% | 3,926,233 |
| Dec 29, 2025 | 5.37 | 5.38 | 5.22 | 5.28 | 5.28 | -1.49% | 4,835,279 |
| Dec 26, 2025 | 5.26 | 5.38 | 5.13 | 5.36 | 5.36 | 0.56% | 5,197,485 |
| Dec 24, 2025 | 5.48 | 5.50 | 5.25 | 5.33 | 5.33 | -2.74% | 2,815,354 |
| Dec 23, 2025 | 5.68 | 5.73 | 5.40 | 5.48 | 5.48 | -4.53% | 6,258,551 |
| Dec 22, 2025 | 5.32 | 5.87 | 5.24 | 5.74 | 5.74 | 11.46% | 14,029,355 |
| Dec 19, 2025 | 5.08 | 5.23 | 5.02 | 5.15 | 5.15 | 1.78% | 10,158,596 |
| Dec 18, 2025 | 5.10 | 5.20 | 5.00 | 5.06 | 5.06 | 0.60% | 4,715,653 |
| Dec 17, 2025 | 5.10 | 5.15 | 5.00 | 5.03 | 5.03 | -1.37% | 3,217,211 |
| Dec 16, 2025 | 5.05 | 5.14 | 4.98 | 5.10 | 5.10 | 1.19% | 4,500,008 |
| Dec 15, 2025 | 5.21 | 5.22 | 5.03 | 5.04 | 5.04 | -2.14% | 4,894,444 |
| Dec 12, 2025 | 5.19 | 5.26 | 5.09 | 5.15 | 5.15 | -0.77% | 5,058,218 |
| Dec 11, 2025 | 5.50 | 5.50 | 5.18 | 5.19 | 5.19 | -5.46% | 5,266,972 |
| Dec 10, 2025 | 5.38 | 5.68 | 5.34 | 5.49 | 5.49 | 2.81% | 6,511,015 |
| Dec 9, 2025 | 5.09 | 5.53 | 5.08 | 5.34 | 5.34 | 4.91% | 7,851,822 |
| Dec 8, 2025 | 5.14 | 5.18 | 5.06 | 5.09 | 5.09 | 0.59% | 4,071,449 |
| Dec 5, 2025 | 5.12 | 5.39 | 5.05 | 5.06 | 5.06 | -1.56% | 7,259,058 |
| Dec 4, 2025 | 5.20 | 5.22 | 5.03 | 5.14 | 5.14 | -1.53% | 5,024,317 |
| Dec 3, 2025 | 5.17 | 5.27 | 5.08 | 5.22 | 5.22 | 1.75% | 4,568,024 |